NYSE:SUI | Historical Stock Price | SUN COMMUNITIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.68$19.11$54.71$156.57$448.12$1,282.551993-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$34.81$48.3423,000——
1998-12-30$34.69$48.1715,900——
1998-12-29$34.81$47.6640,300——
1998-12-28$34.38$47.0634,100——
1998-12-24$34.50$47.2318,900——
1998-12-23$34.56$47.3212,100——
1998-12-22$34.50$47.2369,600——
1998-12-21$34.13$46.7213,800——
1998-12-18$34.13$46.7240,000——
1998-12-17$34.63$47.4032,000——
1998-12-16$34.00$46.5544,500——
1998-12-15$34.19$46.8046,100——
1998-12-14$33.75$46.2037,600——
1998-12-11$33.75$46.2011,400——
1998-12-10$33.19$45.4332,600——
1998-12-09$33.69$46.1251,400——
1998-12-08$33.00$45.1821,600——
1998-12-07$33.63$46.0312,400——
1998-12-04$33.75$46.207,600——
1998-12-03$32.94$45.0922,900——
1998-12-02$33.00$45.1827,300——
1998-12-01$32.63$44.6631,300——
1998-11-30$32.56$44.5835,000——
1998-11-27$32.50$44.4935,700——
1998-11-25$32.69$44.7513,900——
1998-11-24$33.19$45.4349,700——
1998-11-23$33.38$45.6914,700——
1998-11-20$33.56$45.9536,800——
1998-11-19$33.50$45.865,000——
1998-11-18$33.25$45.5215,200——
1998-11-17$33.50$45.8618,400——
1998-11-16$33.13$45.3515,800——
1998-11-13$33.06$45.2616,300——
1998-11-12$33.38$45.6954,100——
1998-11-11$33.63$46.0323,600——
1998-11-10$33.56$45.9573,500——
1998-11-09$33.63$46.0311,300——
1998-11-06$33.69$46.1246,900——
1998-11-05$33.63$46.0327,900——
1998-11-04$33.63$46.035,700——
1998-11-03$33.63$46.039,100——
1998-11-02$33.63$46.033,100——
1998-10-30$33.44$45.7812,500——
1998-10-29$33.13$45.3510,600——
1998-10-28$33.00$45.186,700——
1998-10-27$33.00$45.1816,200——
1998-10-26$33.00$45.1816,400——
1998-10-23$33.44$45.784,100——
1998-10-22$33.69$46.129,400——
1998-10-21$33.13$45.3511,700——
1998-10-20$33.69$46.1222,100——
1998-10-19$33.69$46.1241,400——
1998-10-16$33.88$46.3843,400——
1998-10-15$33.00$45.188,200——
1998-10-14$33.25$45.527,700——
1998-10-13$33.38$45.6921,000——
1998-10-12$33.44$45.7833,200——
1998-10-09$31.75$43.4733,100——
1998-10-08$31.50$43.127,000——
1998-10-07$31.88$43.6416,300——
1998-10-06$31.88$43.6410,400——
1998-10-05$32.19$44.0621,800——
1998-10-02$33.31$45.6011,400——
1998-10-01$33.13$45.354,300——
1998-09-30$33.56$45.9513,000——
1998-09-29$34.00$46.5563,400——
1998-09-28$33.56$45.9537,200——
1998-09-25$33.63$45.3611,100——
1998-09-24$33.13$44.6912,500——
1998-09-23$34.00$45.8730,700——
1998-09-22$32.88$44.3513,100——
1998-09-21$31.50$42.5020,000——
1998-09-18$31.44$42.4154,000——
1998-09-17$30.50$41.1525,200——
1998-09-16$30.94$41.7411,800——
1998-09-15$31.25$42.1613,900——
1998-09-14$30.69$41.4035,100——
1998-09-11$30.50$41.1572,200——
1998-09-10$31.19$42.0718,300——
1998-09-09$31.50$42.5015,200——
1998-09-08$31.38$42.3320,900——
1998-09-04$31.00$41.8245,300——
1998-09-03$31.38$42.3337,300——
1998-09-02$33.00$44.5214,400——
1998-09-01$33.25$44.8628,700——
1998-08-31$32.69$44.1082,000——
1998-08-28$33.06$44.6026,000——
1998-08-27$33.19$44.7722,200——
1998-08-26$33.63$45.3673,400——
1998-08-25$33.88$45.708,700——
1998-08-24$33.94$45.7812,700——
1998-08-21$34.00$45.8741,200——
1998-08-20$34.00$45.8732,400——
1998-08-19$33.88$45.7039,700——
1998-08-18$33.94$45.7814,000——
1998-08-17$33.94$45.7825,900——
1998-08-14$34.00$45.8716,700——
1998-08-13$33.50$45.1911,800——
1998-08-12$33.50$45.1920,400——
1998-08-11$32.81$44.2723,300——
1998-08-10$32.75$44.1816,900——
1998-08-07$32.94$44.4357,800——
1998-08-06$32.63$44.0133,900——
1998-08-05$32.69$44.1029,300——
1998-08-04$32.56$43.9316,000——
1998-08-03$33.13$44.6920,600——
1998-07-31$33.56$45.2882,900——
1998-07-30$33.88$45.7031,300——
1998-07-29$32.88$44.357,200——
1998-07-28$32.63$44.0126,400——
1998-07-27$32.63$44.0115,500——
1998-07-24$33.13$44.6910,900——
1998-07-23$33.44$45.1120,900——
1998-07-22$33.88$45.7022,900——
1998-07-21$33.75$45.5348,400——
1998-07-20$33.81$45.6180,000——
1998-07-17$33.75$45.5396,900——
1998-07-16$33.94$45.7826,100——
1998-07-15$33.69$45.455,600——
1998-07-14$33.50$45.1919,000——
1998-07-13$33.69$45.454,200——
1998-07-10$33.63$45.3614,900——
1998-07-09$34.00$45.8735,800——
1998-07-08$33.69$45.4528,900——
1998-07-07$33.88$45.7029,300——
1998-07-06$33.38$45.0271,200——
1998-07-02$33.69$45.4533,400——
1998-07-01$33.50$45.1968,000——
1998-06-30$33.13$44.6932,500——
1998-06-29$33.31$44.9439,900——
1998-06-26$32.88$44.3523,100——
1998-06-25$33.25$44.205,100——
1998-06-24$33.31$44.2810,400——
1998-06-23$33.13$44.0336,900——
1998-06-22$32.81$43.6149,500——
1998-06-19$32.63$43.3668,200——
1998-06-18$32.75$43.5335,900——
1998-06-17$32.38$43.0347,100——
1998-06-16$33.25$44.2011,600——
1998-06-15$33.38$44.3627,100——
1998-06-12$33.81$44.9434,500——
1998-06-11$34.25$45.5251,200——
1998-06-10$34.25$45.5232,100——
1998-06-09$34.38$45.6924,700——
1998-06-08$34.31$45.6117,200——
1998-06-05$34.13$45.362,900——
1998-06-04$34.19$45.4423,100——
1998-06-03$33.81$44.9412,100——
1998-06-02$33.75$44.8627,100——
1998-06-01$33.94$45.1115,800——
1998-05-29$33.94$45.1124,000——
1998-05-28$33.81$44.9425,300——
1998-05-27$33.88$45.0388,200——
1998-05-26$33.31$44.2842,300——
1998-05-22$33.44$44.4421,300——
1998-05-21$33.50$44.5321,800——
1998-05-20$33.44$44.44100,200——
1998-05-19$34.06$45.2841,200——
1998-05-18$34.00$45.197,400——
1998-05-15$34.00$45.1941,400——
1998-05-14$33.94$45.1162,500——
1998-05-13$33.88$45.0311,700——
1998-05-12$34.00$45.1919,300——
1998-05-11$34.00$45.1925,300——
1998-05-08$34.13$45.3639,000——
1998-05-07$34.25$45.52119,500——
1998-05-06$34.25$45.5265,700——
1998-05-05$34.44$45.7721,000——
1998-05-04$34.38$45.6933,300——
1998-05-01$34.69$46.1189,100——
1998-04-30$35.00$46.5256,600——
1998-04-29$34.13$45.36153,600——
1998-04-28$34.25$45.5269,600——
1998-04-27$34.75$46.19156,500——
1998-04-24$34.88$46.35138,000——
1998-04-23$34.50$45.8617,600——
1998-04-22$34.88$46.3533,000——
1998-04-21$34.94$46.4421,100——
1998-04-20$35.00$46.52149,900——
1998-04-17$34.94$46.4474,500——
1998-04-16$34.94$46.4453,100——
1998-04-15$35.00$46.5250,000——
1998-04-14$35.00$46.5262,900——
1998-04-13$35.00$46.5241,700——
1998-04-09$34.94$46.4418,500——
1998-04-08$34.94$46.4420,800——
1998-04-07$35.00$46.5253,900——
1998-04-06$34.94$46.4497,400——
1998-04-03$35.00$46.5244,900——
1998-04-02$34.94$46.44139,100——
1998-04-01$34.63$46.0262,500——
1998-03-31$34.75$46.1952,500——
1998-03-30$34.75$46.1921,200——
1998-03-27$34.81$46.2741,300——
1998-03-26$34.94$46.4441,900——
1998-03-25$35.00$46.5269,400——
1998-03-24$35.25$46.2046,100——
1998-03-23$34.88$45.7124,400——
1998-03-20$35.13$46.04134,300——
1998-03-19$34.63$45.38112,500——
1998-03-18$34.56$45.30179,000——
1998-03-17$34.19$44.81207,800——
1998-03-16$34.94$45.7910,800——
1998-03-13$34.88$45.7125,600——
1998-03-12$34.88$45.7110,300——
1998-03-11$34.44$45.1444,600——
1998-03-10$35.06$45.9615,300——
1998-03-09$35.13$46.0425,000——
1998-03-06$34.81$45.6314,400——
1998-03-05$34.69$45.4676,100——
1998-03-04$34.69$45.4614,400——
1998-03-03$34.69$45.4627,900——
1998-03-02$34.88$45.7112,400——
1998-02-27$34.88$45.7114,200——
1998-02-26$34.94$45.7916,700——
1998-02-25$34.75$45.556,300——
1998-02-24$34.69$45.4623,400——
1998-02-23$35.00$45.8783,300——
1998-02-20$35.00$45.8716,600——
1998-02-19$33.94$44.4814,000——
1998-02-18$34.19$44.8179,000——
1998-02-17$34.50$45.2271,000——
1998-02-13$34.94$45.7915,800——
1998-02-12$35.44$46.4513,600——
1998-02-11$35.94$47.1023,500——
1998-02-10$35.88$47.0232,100——
1998-02-09$36.00$47.19188,500——
1998-02-06$35.75$46.8643,500——
1998-02-05$35.63$46.69103,800——
1998-02-04$35.50$46.5323,700——
1998-02-03$35.25$46.2029,900——
1998-02-02$34.75$45.5528,200——
1998-01-30$34.94$45.798,500——
1998-01-29$35.13$46.0412,600——
1998-01-28$35.13$46.0428,500——
1998-01-27$34.69$45.4641,300——
1998-01-26$34.63$45.3865,700——
1998-01-23$34.13$44.7313,600——
1998-01-22$34.44$45.1463,600——
1998-01-21$34.00$44.56325,900——
1998-01-20$33.88$44.40409,100——
1998-01-16$34.31$44.9750,700——
1998-01-15$34.00$44.5676,900——
1998-01-14$33.75$44.2488,700——
1998-01-13$34.38$45.0631,800——
1998-01-12$34.63$45.389,600——
1998-01-09$34.94$45.7911,900——
1998-01-08$35.81$46.9421,900——
1998-01-07$36.00$47.1920,600——
1998-01-06$36.25$46.9022,400——
1998-01-05$36.00$46.5717,800——
1998-01-02$35.88$46.4113,400——